Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 46.69 | 47.44 | 46.69 | 47.12 | 47.12 | +0.45 (+0.96%) | 44,454 |
17 Oct 2017 | USD | 46.83 | 47.37 | 45.52 | 46.67 | 46.67 | -0.09 (-0.19%) | 37,584 |
16 Oct 2017 | USD | 46.47 | 47.33 | 46.47 | 46.76 | 46.76 | +0.33 (+0.71%) | 36,115 |
13 Oct 2017 | USD | 46.52 | 46.99 | 46.17 | 46.43 | 46.43 | -0.02 (-0.04%) | 67,609 |
12 Oct 2017 | USD | 46.49 | 47.185 | 46.23 | 46.45 | 46.45 | -0.06 (-0.13%) | 60,705 |
11 Oct 2017 | USD | 46.46 | 46.9 | 46.39 | 46.51 | 46.51 | +0.12 (+0.26%) | 41,581 |
10 Oct 2017 | USD | 46.62 | 46.9 | 46.155 | 46.39 | 46.39 | +0.03 (+0.06%) | 42,888 |
9 Oct 2017 | USD | 46.6 | 46.8775 | 46.26 | 46.36 | 46.36 | -0.25 (-0.54%) | 41,294 |
6 Oct 2017 | USD | 46.2 | 46.66 | 46.2 | 46.61 | 46.61 | +0.36 (+0.78%) | 36,582 |
5 Oct 2017 | USD | 46.13 | 46.28 | 45.28 | 46.25 | 46.25 | +0.12 (+0.26%) | 44,628 |
4 Oct 2017 | USD | 46.56 | 46.66 | 45.9 | 46.13 | 46.13 | -0.36 (-0.77%) | 31,029 |
3 Oct 2017 | USD | 46.52 | 46.52 | 45.6585 | 46.49 | 46.49 | +0.11 (+0.24%) | 54,380 |
2 Oct 2017 | USD | 45.83 | 46.44 | 45.417 | 46.38 | 46.38 | +0.56 (+1.22%) | 79,981 |
29 Sep 2017 | USD | 46.59 | 46.59 | 45.61 | 45.82 | 45.82 | -0.78 (-1.67%) | 64,859 |
28 Sep 2017 | USD | 46 | 46.83 | 45.785 | 46.6 | 46.6 | +0.41 (+0.89%) | 57,552 |
27 Sep 2017 | USD | 45.67 | 46.54 | 44.87 | 46.19 | 46.19 | +0.66 (+1.45%) | 109,346 |
26 Sep 2017 | USD | 45.36 | 45.61 | 43.92 | 45.53 | 45.53 | +0.14 (+0.31%) | 56,568 |
25 Sep 2017 | USD | 45.03 | 45.42 | 43.82 | 45.39 | 45.39 | +0.31 (+0.69%) | 94,073 |
22 Sep 2017 | USD | 42.33 | 45.19 | 42.33 | 45.08 | 45.08 | +3.06 (+7.28%) | 113,208 |
21 Sep 2017 | USD | 42.32 | 42.39 | 41.59 | 42.02 | 42.02 | -0.12 (-0.28%) | 51,603 |
20 Sep 2017 | USD | 42.42 | 42.64 | 41.82 | 42.14 | 42.14 | -0.3 (-0.71%) | 58,743 |
19 Sep 2017 | USD | 41.96 | 43.67 | 41.96 | 42.44 | 42.44 | +0.93 (+2.24%) | 108,285 |
18 Sep 2017 | USD | 42 | 42.03 | 41.35 | 41.51 | 41.51 | -0.41 (-0.98%) | 64,053 |
15 Sep 2017 | USD | 41.58 | 42.02 | 41.2 | 41.92 | 41.92 | +0.4 (+0.96%) | 210,668 |
14 Sep 2017 | USD | 41.39 | 41.63 | 41.06 | 41.52 | 41.52 | +0.06 (+0.14%) | 53,880 |
13 Sep 2017 | USD | 41.34 | 41.635 | 40.715 | 41.46 | 41.46 | -0.03 (-0.07%) | 42,793 |
12 Sep 2017 | USD | 41.53 | 41.76 | 40.63 | 41.49 | 41.49 | 0.0 (0.0%) | 45,431 |
11 Sep 2017 | USD | 40.81 | 41.8 | 40.81 | 41.49 | 41.49 | +0.93 (+2.29%) | 67,264 |
8 Sep 2017 | USD | 39.1 | 40.67 | 38.975 | 40.56 | 40.56 | +1.18 (+3.00%) | 61,905 |
7 Sep 2017 | USD | 40.88 | 40.88 | 39.12 | 39.38 | 39.38 | -1.43 (-3.50%) | 55,439 |